$5.49 +0.18 (%) Chorus Aviation Inc - TSX

Aug. 27, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CHR.B.TO historical data

Date Open High Low Close Volume
8/27/20155.375.545.375.49282,214
8/26/20155.725.725.225.31812,084
8/25/20155.565.805.515.57529,797
8/24/20154.805.404.755.33875,834
8/21/20155.685.685.185.35951,987
8/20/20156.106.105.875.90339,663
8/19/20156.166.256.066.09106,497
8/18/20156.216.236.096.21126,576
8/17/20156.186.276.186.23144,841
8/14/20156.106.256.106.25198,721
8/13/20156.066.115.926.05278,819
8/12/20156.166.176.046.10208,638
8/11/20156.306.346.156.16173,031
8/10/20156.226.356.216.32180,780
8/7/20156.236.296.176.17276,580
8/6/20156.176.376.156.31237,260
8/5/20156.456.476.206.21259,843
8/4/20156.406.506.396.47106,066
7/31/20156.496.566.396.42195,499
7/30/20156.656.656.526.60203,465
7/29/20156.406.696.386.67343,867
7/28/20156.156.426.156.39322,078
7/27/20156.206.226.026.09216,026
7/24/20156.396.416.226.23218,192
7/23/20156.466.506.356.35186,624
7/22/20156.616.656.516.51125,703
7/21/20156.596.676.586.63114,197
7/20/20156.666.696.596.59196,767
7/17/20156.606.656.556.65167,886
7/16/20156.556.646.556.60154,187
7/15/20156.526.566.506.55151,044
7/14/20156.436.556.366.52222,300
7/13/20156.456.536.396.41164,630
7/10/20156.216.476.216.45286,960
7/9/20156.426.466.056.16666,298
7/8/20156.506.616.476.55317,412
7/7/20156.526.676.516.55185,248
7/6/20156.556.596.466.51223,093
7/3/20156.616.636.586.6143,029
7/2/20156.746.746.606.64323,801
6/30/20156.756.786.606.61281,182
6/29/20156.616.746.516.69536,321
6/26/20156.706.786.636.63494,178
6/25/20156.626.786.606.73488,709
6/24/20156.566.656.556.62261,839
6/23/20156.556.606.476.55199,627
6/22/20156.366.506.336.50320,211
6/19/20156.456.466.296.39404,947
6/18/20156.606.606.436.44258,052
6/17/20156.546.646.546.58163,689
6/16/20156.616.656.526.58191,763
6/15/20156.526.696.526.63240,103
6/12/20156.466.546.436.52375,003
6/11/20156.596.596.466.50129,591
6/10/20156.476.666.456.52491,106
6/9/20156.416.486.386.44288,381
6/8/20156.346.386.316.35142,075
6/5/20156.376.416.336.34121,004
6/4/20156.426.426.336.3771,107
6/3/20156.446.456.286.42269,200
6/2/20156.306.446.276.39382,725
6/1/20156.106.406.066.33618,639
5/29/20156.256.406.016.01721,445
5/28/20156.216.356.216.26329,653
5/27/20156.086.266.086.20450,862
5/26/20156.086.166.056.14421,869
5/25/20156.036.106.036.0877,052
5/22/20156.036.076.026.04191,168
5/21/20156.026.086.026.07205,318
5/20/20156.066.086.016.05196,390
5/19/20155.996.085.996.08299,579
5/15/20155.906.005.816.00369,138
5/14/20155.996.035.715.891,224,756
5/13/20156.096.146.076.11192,154
5/12/20156.036.096.036.07252,071
5/11/20156.036.096.036.05169,253
5/8/20156.036.116.036.06203,681
5/7/20156.036.106.026.04132,428
5/6/20156.096.106.036.05196,647
5/5/20156.136.156.066.07181,888
5/4/20156.026.156.026.12187,399
5/1/20156.026.116.006.02346,579
4/30/20156.226.236.026.02473,692
4/29/20156.216.296.166.22409,785
4/28/20156.216.246.206.21190,215
4/27/20156.166.266.156.24527,061
4/24/20156.116.206.116.15220,761
4/23/20156.106.176.106.12316,816
4/22/20156.066.136.036.13486,010
4/21/20156.006.066.006.05267,806
4/20/20156.006.065.986.03258,966
4/17/20155.956.005.955.98152,089
4/16/20155.956.005.945.98242,836
4/15/20156.026.035.875.96434,154
4/14/20155.996.065.996.0586,472
4/13/20156.026.085.955.99381,056
4/10/20156.116.126.056.06179,369
4/9/20156.086.136.056.08166,325
4/8/20156.076.156.066.07270,189
4/7/20155.976.195.976.08248,497
  • Showing 1-100 of 1,261 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!